Morgan Stanley China A Share Fund, Inc.CAFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $17.97 | $18.10 | $17.51 | $17.88 | 65,107 |
| 3/2/2026 | $18.01 | $18.37 | $18.01 | $18.19 | 107,601 |
| 2/27/2026 | $18.06 | $18.44 | $18.06 | $18.25 | 19,444 |
| 2/26/2026 | $18.08 | $18.34 | $17.92 | $18.21 | 24,314 |
| 2/25/2026 | $17.92 | $18.28 | $17.92 | $18.17 | 127,100 |
| 2/24/2026 | $17.99 | $18.36 | $17.99 | $18.08 | 99,928 |
| 2/23/2026 | $18.20 | $18.25 | $18.00 | $18.04 | 14,500 |
| 2/20/2026 | $17.88 | $18.09 | $17.87 | $18.01 | 50,900 |
| 2/19/2026 | $18.32 | $18.32 | $17.90 | $17.91 | 42,604 |
| 2/18/2026 | $18.01 | $18.19 | $18.01 | $18.05 | 25,300 |
| 2/17/2026 | $17.98 | $18.09 | $17.96 | $17.97 | 9,547 |
| 2/13/2026 | $18.03 | $18.03 | $17.92 | $17.98 | 7,340 |
| 2/12/2026 | $18.17 | $18.48 | $18.17 | $18.18 | 6,100 |
| 2/11/2026 | $18.13 | $18.48 | $18.06 | $18.19 | 99,500 |
| 2/10/2026 | $18.15 | $18.31 | $18.14 | $18.16 | 65,019 |
| 2/9/2026 | $18.13 | $18.26 | $18.04 | $18.23 | 34,745 |
| 2/6/2026 | $17.95 | $18.08 | $17.95 | $18.06 | 10,500 |
| 2/5/2026 | $18.01 | $18.07 | $17.92 | $17.93 | 28,900 |
| 2/4/2026 | $18.16 | $18.16 | $17.92 | $17.95 | 13,237 |
| 2/3/2026 | $18.14 | $18.47 | $17.95 | $18.04 | 28,600 |
| 2/2/2026 | $18.39 | $18.39 | $18.03 | $18.14 | 33,626 |
| 1/30/2026 | $18.45 | $18.54 | $18.25 | $18.35 | 64,700 |
| 1/29/2026 | $18.64 | $18.68 | $18.54 | $18.55 | 45,300 |
| 1/28/2026 | $18.55 | $18.69 | $18.45 | $18.58 | 41,900 |
| 1/27/2026 | $18.49 | $18.50 | $18.38 | $18.44 | 15,701 |
| 1/26/2026 | $18.04 | $18.45 | $18.04 | $18.41 | 61,900 |
| 1/23/2026 | $18.04 | $18.14 | $18.03 | $18.14 | 124,000 |
| 1/22/2026 | $18.11 | $18.12 | $17.88 | $18.11 | 50,300 |
| 1/21/2026 | $17.93 | $18.06 | $17.93 | $17.94 | 54,400 |
| 1/20/2026 | $18.01 | $18.01 | $17.74 | $17.93 | 11,832 |
| 1/16/2026 | $18.15 | $18.25 | $18.00 | $18.00 | 9,504 |
| 1/15/2026 | $18.08 | $18.16 | $17.93 | $18.10 | 33,300 |
| 1/14/2026 | $18.15 | $18.15 | $17.98 | $17.98 | 12,304 |
| 1/13/2026 | $18.05 | $18.19 | $18.01 | $18.04 | 29,600 |
| 1/12/2026 | $18.30 | $18.33 | $18.20 | $18.22 | 45,400 |
| 1/9/2026 | $18.31 | $18.35 | $18.21 | $18.22 | 28,300 |
| 1/8/2026 | $18.24 | $18.27 | $18.20 | $18.22 | 8,000 |
| 1/7/2026 | $18.30 | $18.41 | $18.25 | $18.27 | 21,715 |
| 1/6/2026 | $18.38 | $18.50 | $18.25 | $18.44 | 23,100 |
| 1/5/2026 | $17.88 | $18.20 | $17.88 | $18.18 | 92,600 |
| 1/2/2026 | $17.55 | $17.88 | $17.50 | $17.88 | 16,222 |
| 12/31/2025 | $17.53 | $17.53 | $17.17 | $17.36 | 96,300 |
| 12/30/2025 | $17.25 | $17.50 | $17.25 | $17.43 | 28,122 |
| 12/29/2025 | $17.67 | $17.67 | $17.13 | $17.23 | 25,316 |
| 12/26/2025 | $17.26 | $17.79 | $17.19 | $17.69 | 9,600 |
| 12/24/2025 | $17.46 | $17.46 | $17.15 | $17.23 | 3,300 |
| 12/23/2025 | $17.31 | $17.50 | $17.27 | $17.37 | 10,933 |
| 12/22/2025 | $16.98 | $17.42 | $16.83 | $17.34 | 24,200 |
| 12/19/2025 | $16.91 | $17.15 | $16.91 | $17.09 | 17,811 |
| 12/18/2025 | $16.98 | $17.20 | $16.85 | $17.04 | 59,300 |
| 12/17/2025 | $16.89 | $17.11 | $16.82 | $16.90 | 86,900 |
| 12/16/2025 | $17.10 | $17.10 | $16.70 | $16.87 | 36,800 |
| 12/15/2025 | $17.16 | $17.23 | $17.14 | $17.18 | 192,500 |
| 12/12/2025 | $17.41 | $17.41 | $17.19 | $17.24 | 26,700 |
| 12/11/2025 | $17.25 | $17.44 | $17.18 | $17.39 | 26,300 |
| 12/10/2025 | $17.05 | $17.43 | $17.05 | $17.32 | 62,800 |
| 12/9/2025 | $17.12 | $17.13 | $17.06 | $17.08 | 96,920 |
| 12/8/2025 | $17.04 | $17.08 | $16.89 | $17.07 | 94,500 |
| 12/5/2025 | $16.28 | $16.44 | $16.28 | $16.39 | 29,300 |
| 12/4/2025 | $16.00 | $16.10 | $16.00 | $16.03 | 13,920 |